3941 レンゴー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 906 | 906 | 894 | 897 | 655,100 | 897 |
2023-02-02 | 913 | 916 | 907 | 909 | 548,200 | 909 |
2023-02-01 | 918 | 922 | 915 | 915 | 435,900 | 915 |
2023-01-31 | 913 | 918 | 910 | 915 | 483,300 | 915 |
2023-01-30 | 903 | 910 | 901 | 908 | 456,700 | 908 |
2023-01-27 | 905 | 909 | 903 | 907 | 348,500 | 907 |
2023-01-26 | 903 | 906 | 898 | 902 | 709,700 | 902 |
2023-01-25 | 907 | 912 | 901 | 910 | 450,500 | 910 |
2023-01-24 | 903 | 908 | 897 | 907 | 563,900 | 907 |
2023-01-23 | 904 | 907 | 896 | 901 | 523,500 | 901 |
2023-01-20 | 889 | 896 | 886 | 889 | 483,000 | 889 |
2023-01-19 | 898 | 904 | 887 | 888 | 615,700 | 888 |
2023-01-18 | 894 | 905 | 884 | 895 | 699,100 | 895 |
2023-01-17 | 896 | 902 | 889 | 897 | 445,500 | 897 |
2023-01-16 | 890 | 907 | 890 | 897 | 956,400 | 897 |
2023-01-13 | 878 | 898 | 876 | 885 | 633,500 | 885 |
2023-01-12 | 883 | 884 | 871 | 878 | 517,500 | 878 |
2023-01-11 | 888 | 893 | 880 | 882 | 415,100 | 882 |
2023-01-10 | 891 | 897 | 886 | 888 | 564,900 | 888 |
2023-01-06 | 888 | 895 | 884 | 891 | 458,100 | 891 |
2023-01-05 | 891 | 899 | 883 | 899 | 544,700 | 899 |
2023-01-04 | 912 | 914 | 894 | 897 | 422,800 | 897 |
分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株